サクサの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,205 | 1,208 | 1,195 | 1,200 | -5 | -0.4% | 2,400 |
| 2023/02/01 | 1,200 | 1,205 | 1,200 | 1,205 | ±0 | ±0% | 3,900 |
| 2023/01/31 | 1,200 | 1,207 | 1,200 | 1,205 | +13 | +1.1% | 3,800 |
| 2023/01/30 | 1,227 | 1,250 | 1,192 | 1,192 | -35 | -2.9% | 32,400 |
| 2023/01/27 | 1,219 | 1,227 | 1,219 | 1,227 | +3 | +0.2% | 2,000 |
| 2023/01/26 | 1,231 | 1,233 | 1,220 | 1,224 | -7 | -0.6% | 5,000 |
| 2023/01/25 | 1,228 | 1,237 | 1,228 | 1,231 | +3 | +0.2% | 6,100 |
| 2023/01/24 | 1,218 | 1,228 | 1,218 | 1,228 | +10 | +0.8% | 5,600 |
| 2023/01/23 | 1,199 | 1,221 | 1,199 | 1,218 | +29 | +2.4% | 3,700 |
| 2023/01/20 | 1,185 | 1,199 | 1,185 | 1,189 | +4 | +0.3% | 2,800 |
| 2023/01/19 | 1,176 | 1,190 | 1,176 | 1,185 | -5 | -0.4% | 3,000 |
| 2023/01/18 | 1,188 | 1,191 | 1,180 | 1,190 | +12 | +1% | 1,900 |
| 2023/01/17 | 1,176 | 1,183 | 1,172 | 1,178 | -4 | -0.3% | 4,700 |
| 2023/01/16 | 1,197 | 1,198 | 1,171 | 1,182 | +10 | +0.9% | 4,500 |
| 2023/01/13 | 1,184 | 1,184 | 1,171 | 1,172 | -8 | -0.7% | 3,800 |
| 2023/01/12 | 1,182 | 1,182 | 1,180 | 1,180 | ±0 | ±0% | 9,600 |
| 2023/01/11 | 1,189 | 1,196 | 1,180 | 1,180 | ±0 | ±0% | 3,200 |
| 2023/01/10 | 1,183 | 1,189 | 1,180 | 1,180 | -3 | -0.3% | 1,700 |
| 2023/01/06 | 1,198 | 1,198 | 1,180 | 1,183 | +3 | +0.3% | 2,700 |
| 2023/01/05 | 1,197 | 1,197 | 1,180 | 1,180 | +5 | +0.4% | 4,800 |
| 2023/01/04 | 1,182 | 1,182 | 1,175 | 1,175 | -7 | -0.6% | 2,700 |
| 2022/12/30 | 1,195 | 1,195 | 1,179 | 1,182 | -13 | -1.1% | 4,700 |
| 2022/12/29 | 1,200 | 1,200 | 1,192 | 1,195 | -10 | -0.8% | 11,800 |
| 2022/12/28 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 4,500 |
| 2022/12/27 | 1,201 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 1,600 |
| 2022/12/26 | 1,200 | 1,209 | 1,200 | 1,200 | ±0 | ±0% | 5,300 |
| 2022/12/23 | 1,200 | 1,204 | 1,200 | 1,200 | ±0 | ±0% | 5,000 |
| 2022/12/22 | 1,212 | 1,213 | 1,200 | 1,200 | -12 | -1% | 13,500 |
| 2022/12/21 | 1,240 | 1,240 | 1,212 | 1,212 | -23 | -1.9% | 5,200 |
| 2022/12/20 | 1,233 | 1,246 | 1,227 | 1,235 | +8 | +0.7% | 5,300 |
| 2022/12/19 | 1,235 | 1,235 | 1,222 | 1,227 | -12 | -1% | 6,300 |
| 2022/12/16 | 1,257 | 1,257 | 1,239 | 1,239 | -15 | -1.2% | 6,400 |
| 2022/12/15 | 1,248 | 1,264 | 1,246 | 1,254 | -1 | -0.1% | 2,200 |
| 2022/12/14 | 1,251 | 1,259 | 1,250 | 1,255 | +7 | +0.6% | 3,000 |
| 2022/12/13 | 1,289 | 1,289 | 1,248 | 1,248 | -23 | -1.8% | 4,900 |
| 2022/12/12 | 1,271 | 1,281 | 1,259 | 1,271 | +4 | +0.3% | 8,000 |
| 2022/12/09 | 1,263 | 1,276 | 1,263 | 1,267 | +5 | +0.4% | 3,400 |
| 2022/12/08 | 1,272 | 1,284 | 1,262 | 1,262 | +5 | +0.4% | 6,400 |
| 2022/12/07 | 1,260 | 1,268 | 1,257 | 1,257 | -2 | -0.2% | 3,300 |
| 2022/12/06 | 1,308 | 1,309 | 1,259 | 1,259 | -66 | -5% | 11,900 |
| 2022/12/05 | 1,312 | 1,335 | 1,312 | 1,325 | +11 | +0.8% | 4,900 |
| 2022/12/02 | 1,315 | 1,327 | 1,300 | 1,314 | -1 | -0.1% | 7,400 |
| 2022/12/01 | 1,370 | 1,370 | 1,288 | 1,315 | -55 | -4% | 14,700 |
| 2022/11/30 | 1,410 | 1,410 | 1,370 | 1,370 | -41 | -2.9% | 3,500 |
| 2022/11/29 | 1,453 | 1,453 | 1,411 | 1,411 | -37 | -2.6% | 8,500 |
| 2022/11/28 | 1,367 | 1,454 | 1,367 | 1,448 | +87 | +6.4% | 9,600 |
| 2022/11/25 | 1,369 | 1,375 | 1,349 | 1,361 | -8 | -0.6% | 7,900 |
| 2022/11/24 | 1,372 | 1,372 | 1,362 | 1,369 | -5 | -0.4% | 4,100 |
| 2022/11/22 | 1,386 | 1,387 | 1,369 | 1,374 | -2 | -0.1% | 5,500 |
| 2022/11/21 | 1,377 | 1,379 | 1,370 | 1,376 | -1 | -0.1% | 3,500 |
551～
600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「サクサ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サクサ | 302,500円 | +5.0% | -6.0% | 5.45% | 5.47倍 | 0.62倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| ヘリオステクノＨ | 90,900円 | -7.1% | -49.5% | 3.85% | 29.99倍 | 1.05倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| ＳＥＭＩＴＥＣ | 177,100円 | +11.7% | +4.6% | 2.26% | 6.05倍 | 0.87倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| かわでん | 447,500円 | +12.5% | +125.5% | 4.25% | 8.48倍 | 0.88倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 協立電機 | 421,000円 | +4.8% | +4.4% | 2.85% | 9.16倍 | 0.91倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
市場注目の銘柄
チャート関連のコラム
